Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.38 | 23.61 | 23.21 | 23.58 | 47,534 | +0.32(+1.35%) |
Mar 27, 2024 | 23.20 | 23.27 | 22.98 | 23.27 | 21,419 | +0.18(+0.77%) |
Mar 26, 2024 | 23.24 | 23.37 | 23.01 | 23.09 | 29,633 | -0.02(-0.09%) |
Mar 25, 2024 | 23.16 | 23.27 | 23.02 | 23.11 | 17,020 | -0.17(-0.72%) |
Mar 22, 2024 | 23.36 | 23.38 | 23.10 | 23.28 | 31,013 | +0.03(+0.13%) |
Mar 21, 2024 | 23.35 | 23.38 | 23.14 | 23.25 | 40,931 | +0.02(+0.08%) |
Mar 20, 2024 | 23.04 | 23.24 | 22.95 | 23.23 | 25,914 | +0.21(+0.90%) |
Mar 19, 2024 | 22.83 | 23.21 | 22.79 | 23.02 | 36,530 | +0.20(+0.86%) |
Mar 18, 2024 | 23.14 | 23.14 | 22.82 | 22.83 | 24,920 | -0.17(-0.73%) |
Mar 15, 2024 | 22.70 | 23.02 | 22.65 | 22.99 | 18,415 | +0.23(+0.99%) |
Mar 14, 2024 | 22.99 | 23.08 | 22.72 | 22.77 | 15,535 | -0.26(-1.11%) |
Mar 13, 2024 | 23.09 | 23.17 | 22.90 | 23.02 | 16,600 | -0.05(-0.21%) |
Mar 12, 2024 | 23.04 | 23.21 | 22.79 | 23.07 | 29,218 | +0.14(+0.60%) |
Mar 11, 2024 | 22.72 | 23.03 | 22.69 | 22.93 | 52,020 | +0.26(+1.13%) |
Mar 08, 2024 | 22.58 | 22.85 | 22.40 | 22.68 | 35,541 | +0.14(+0.61%) |
Mar 07, 2024 | 22.86 | 22.93 | 22.47 | 22.54 | 62,951 | -0.37(-1.62%) |
Mar 06, 2024 | 21.74 | 23.01 | 21.50 | 22.91 | 118,633 | +1.22(+5.63%) |
Mar 05, 2024 | 21.95 | 22.22 | 21.41 | 21.69 | 41,057 | -0.26(-1.20%) |
Mar 04, 2024 | 21.90 | 21.99 | 21.70 | 21.95 | 48,161 | +0.11(+0.49%) |
Mar 01, 2024 | 22.00 | 22.00 | 21.76 | 21.85 | 54,192 | -0.10(-0.45%) |
Feb 29, 2024 | 22.06 | 22.34 | 21.87 | 21.94 | 40,439 | -0.03(-0.13%) |
Feb 28, 2024 | 22.22 | 22.32 | 21.94 | 21.97 | 37,480 | -0.20(-0.88%) |
Feb 27, 2024 | 22.37 | 22.37 | 22.04 | 22.17 | 24,612 | -0.10(-0.44%) |
Feb 26, 2024 | 22.32 | 22.41 | 22.20 | 22.27 | 23,359 | -0.02(-0.09%) |
Feb 23, 2024 | 22.56 | 22.56 | 22.26 | 22.29 | 17,993 | -0.04(-0.18%) |
Feb 22, 2024 | 22.60 | 22.60 | 22.22 | 22.32 | 30,920 | +0.04(+0.18%) |
Feb 21, 2024 | 21.95 | 22.32 | 21.95 | 22.29 | 37,193 | +0.29(+1.33%) |
Feb 20, 2024 | 22.08 | 22.23 | 21.91 | 21.99 | 22,447 | -0.07(-0.31%) |
Feb 16, 2024 | 22.08 | 22.30 | 22.00 | 22.06 | 15,717 | -0.13(-0.57%) |
Feb 15, 2024 | 22.06 | 22.47 | 22.00 | 22.19 | 36,260 | +0.15(+0.67%) |
Feb 14, 2024 | 21.83 | 22.25 | 21.83 | 22.04 | 21,577 | -0.02(-0.09%) |
Feb 13, 2024 | 22.18 | 22.33 | 22.03 | 22.06 | 30,879 | -0.44(-1.95%) |
Feb 12, 2024 | 22.77 | 22.77 | 22.28 | 22.50 | 31,244 | +0.01(+0.04%) |
Feb 09, 2024 | 22.28 | 22.65 | 22.28 | 22.49 | 28,876 | +0.29(+1.32%) |
Feb 08, 2024 | 22.11 | 22.29 | 21.93 | 22.20 | 39,830 | +0.23(+1.06%) |
Feb 07, 2024 | 22.71 | 22.71 | 21.96 | 21.97 | 35,603 | -0.60(-2.66%) |
Feb 06, 2024 | 21.86 | 22.81 | 21.69 | 22.57 | 89,413 | +0.97(+4.49%) |
Feb 05, 2024 | 22.27 | 22.29 | 21.50 | 21.60 | 25,379 | -0.23(-1.07%) |
Feb 02, 2024 | 22.05 | 22.18 | 21.76 | 21.83 | 34,484 | -0.21(-0.97%) |
Feb 01, 2024 | 21.57 | 22.22 | 21.42 | 22.04 | 46,884 | +0.29(+1.34%) |
Jan 31, 2024 | 21.20 | 21.76 | 21.04 | 21.75 | 99,800 | +0.58(+2.75%) |
Jan 30, 2024 | 21.15 | 21.28 | 20.95 | 21.17 | 39,517 | +0.23(+1.11%) |
Jan 29, 2024 | 20.78 | 20.94 | 20.78 | 20.94 | 39,174 | +0.23(+1.12%) |
Jan 26, 2024 | 20.70 | 20.83 | 20.64 | 20.71 | 35,771 | -0.11(-0.51%) |
Jan 25, 2024 | 20.88 | 21.02 | 20.79 | 20.81 | 18,482 | -0.08(-0.37%) |
Jan 24, 2024 | 21.11 | 21.33 | 20.89 | 20.89 | 30,585 | -0.11(-0.51%) |
Jan 23, 2024 | 21.00 | 21.17 | 20.77 | 21.00 | 21,907 | +0.15(+0.70%) |
Jan 22, 2024 | 20.84 | 21.21 | 20.73 | 20.85 | 49,820 | +0.03(+0.14%) |
Jan 19, 2024 | 20.68 | 21.07 | 20.59 | 20.82 | 45,364 | +0.17(+0.85%) |
Jan 18, 2024 | 20.56 | 20.74 | 20.50 | 20.65 | 34,662 | +0.16(+0.80%) |
Jan 17, 2024 | 20.77 | 20.77 | 20.39 | 20.48 | 45,627 | -0.22(-1.08%) |
Jan 16, 2024 | 20.52 | 20.84 | 20.22 | 20.71 | 61,061 | -0.02(-0.09%) |
Jan 12, 2024 | 20.72 | 20.81 | 20.52 | 20.72 | 48,496 | +0.01(+0.05%) |
Jan 11, 2024 | 20.51 | 20.77 | 20.51 | 20.71 | 31,823 | -0.01(-0.05%) |
Jan 10, 2024 | 20.56 | 20.86 | 20.44 | 20.72 | 31,284 | +0.15(+0.75%) |
Jan 09, 2024 | 20.60 | 20.69 | 20.21 | 20.57 | 28,624 | -0.07(-0.33%) |
Jan 08, 2024 | 20.28 | 20.82 | 20.03 | 20.64 | 38,186 | +0.32(+1.56%) |
Jan 05, 2024 | 20.51 | 20.55 | 20.31 | 20.32 | 23,022 | -0.17(-0.84%) |
Jan 04, 2024 | 20.17 | 20.96 | 19.93 | 20.49 | 81,520 | +0.35(+1.72%) |
Jan 03, 2024 | 20.27 | 20.27 | 19.97 | 20.15 | 46,223 | +0.12(+0.62%) |